Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	77.77	77.77	70.16	70.18	29,461	-7.95(-10.18%)
Dec 28, 2023	79.36	79.75	77.69	78.13	8,746	-0.12(-0.15%)
Dec 27, 2023	80.17	80.17	78.25	78.25	9,218	-1.26(-1.59%)
Dec 26, 2023	79.59	79.75	76.70	79.51	10,224	-0.63(-0.78%)
Dec 22, 2023	80.37	80.45	75.24	80.14	13,478	+0.85(+1.07%)
Dec 21, 2023	79.08	79.91	77.38	79.29	9,726	-0.32(-0.40%)
Dec 20, 2023	78.20	80.84	78.20	79.61	13,154	-1.14(-1.42%)
Dec 19, 2023	81.61	82.01	80.40	80.75	9,507	-0.86(-1.05%)
Dec 18, 2023	85.51	85.51	79.63	81.61	7,603	-3.51(-4.13%)
Dec 15, 2023	84.19	85.12	81.39	85.12	40,387	+1.32(+1.57%)
Dec 14, 2023	78.32	83.81	78.32	83.81	13,184	+6.39(+8.26%)
Dec 13, 2023	76.80	78.92	76.09	77.41	30,142	-0.33(-0.42%)
Dec 12, 2023	79.14	80.31	77.74	77.74	14,856	-2.77(-3.44%)
Dec 11, 2023	77.00	80.91	77.00	80.50	15,083	+3.46(+4.49%)
Dec 08, 2023	77.45	80.49	75.18	77.04	13,579	-0.29(-0.37%)
Dec 07, 2023	72.13	77.45	72.13	77.33	11,267	+3.73(+5.06%)
Dec 06, 2023	76.50	76.50	73.52	73.60	9,118	-2.89(-3.77%)
Dec 05, 2023	75.60	77.33	75.07	76.49	17,463	+0.87(+1.15%)
Dec 04, 2023	72.82	75.71	72.38	75.62	14,010	+3.41(+4.72%)
Dec 01, 2023	71.15	73.36	70.53	72.21	13,368	+2.29(+3.28%)
Nov 30, 2023	70.04	72.18	68.17	69.92	14,243	+0.31(+0.44%)
Nov 29, 2023	67.89	69.61	67.72	69.61	14,308	+2.19(+3.25%)
Nov 28, 2023	63.54	68.06	63.54	67.42	14,877	-1.21(-1.76%)
Nov 27, 2023	70.15	70.36	68.53	68.63	10,114	-1.25(-1.79%)
Nov 24, 2023	70.09	70.70	69.88	69.88	3,056	+1.73(+2.53%)
Nov 22, 2023	66.55	68.15	66.55	68.15	2,921	+1.61(+2.41%)
Nov 21, 2023	66.04	68.91	66.04	66.54	6,168	-1.49(-2.19%)
Nov 20, 2023	70.85	70.85	67.38	68.03	7,353	-2.12(-3.02%)
Nov 17, 2023	69.16	72.41	69.16	70.15	8,740	+1.50(+2.18%)
Nov 16, 2023	68.60	68.88	67.82	68.66	7,021	-0.26(-0.37%)
Nov 15, 2023	69.50	70.59	68.91	68.91	8,972	+0.75(+1.11%)
Nov 14, 2023	66.99	68.56	66.32	68.16	10,993	+4.29(+6.72%)
Nov 13, 2023	62.89	64.98	62.89	63.87	6,454	-0.51(-0.79%)
Nov 10, 2023	63.75	65.46	63.75	64.37	6,087	-0.31(-0.48%)
Nov 09, 2023	67.13	67.13	64.20	64.68	7,933	-1.48(-2.23%)
Nov 08, 2023	66.15	66.31	64.16	66.16	16,956	-2.43(-3.54%)
Nov 07, 2023	72.87	72.87	68.59	68.59	15,170	-3.97(-5.47%)
Nov 06, 2023	72.64	73.07	71.67	72.55	16,177	-0.24(-0.33%)
Nov 03, 2023	74.36	74.54	72.62	72.79	10,223	+0.19(+0.26%)
Nov 02, 2023	71.95	73.98	71.95	72.60	6,543	+0.95(+1.33%)
Nov 01, 2023	71.88	71.88	71.49	71.65	4,499	-0.79(-1.09%)
Oct 31, 2023	74.14	75.53	71.48	72.44	16,519	-0.61(-0.84%)
Oct 30, 2023	71.18	73.06	71.18	73.06	8,561	+2.66(+3.77%)
Oct 27, 2023	71.74	71.74	70.39	70.40	10,562	-1.80(-2.50%)
Oct 26, 2023	73.91	73.91	70.72	72.21	8,188	+0.32(+0.44%)
Oct 25, 2023	72.41	72.94	71.77	71.89	8,037	-0.98(-1.35%)
Oct 24, 2023	73.50	73.51	72.87	72.87	8,265	-0.81(-1.10%)
Oct 23, 2023	73.55	74.89	72.47	73.68	12,238	+0.07(+0.09%)
Oct 20, 2023	75.25	75.25	73.61	73.61	7,892	-0.83(-1.12%)
Oct 19, 2023	73.43	75.56	73.43	74.45	8,989	+0.04(+0.05%)
Oct 18, 2023	76.74	77.43	74.41	74.41	15,362	-2.64(-3.42%)
Oct 17, 2023	77.83	79.51	77.04	77.04	11,075	-0.75(-0.97%)
Oct 16, 2023	76.09	78.01	76.09	77.80	6,717	+1.95(+2.58%)
Oct 13, 2023	77.62	77.62	75.72	75.84	7,283	-2.71(-3.45%)
Oct 12, 2023	77.48	78.55	77.48	78.55	6,962	+1.12(+1.45%)
Oct 11, 2023	77.81	77.81	77.43	77.43	4,867	-0.43(-0.55%)
Oct 10, 2023	80.97	80.97	77.43	77.86	9,330	-0.16(-0.20%)
Oct 09, 2023	78.88	79.66	77.33	78.02	4,920	+0.12(+0.15%)
Oct 06, 2023	76.84	78.08	76.84	77.90	6,307	+0.45(+0.58%)
Oct 05, 2023	77.38	78.77	77.33	77.45	10,603	-0.40(-0.51%)
Oct 04, 2023	77.16	78.80	77.16	77.85	9,063	+0.34(+0.43%)
Oct 03, 2023	77.97	79.46	76.80	77.51	10,168	-0.54(-0.69%)
Oct 02, 2023	78.38	78.38	77.57	78.05	9,998	-0.01(-0.01%)
Sep 29, 2023	79.44	79.44	77.49	78.06	23,958	-0.03(-0.04%)
Sep 28, 2023	76.99	78.59	76.91	78.08	16,886	+1.37(+1.78%)
Sep 27, 2023	77.03	77.91	76.16	76.72	9,581	+0.58(+0.76%)
Sep 26, 2023	77.13	77.13	76.08	76.14	13,271	-1.44(-1.85%)
Sep 25, 2023	78.87	77.91	77.58	77.58	8,344	-1.27(-1.61%)
Sep 22, 2023	79.19	87.11	78.71	78.85	9,800	-0.24(-0.30%)
Sep 21, 2023	79.27	79.80	78.38	79.09	17,475	-0.18(-0.22%)
Sep 20, 2023	80.34	82.31	78.61	79.26	16,999	+0.53(+0.68%)
Sep 19, 2023	80.29	80.57	78.67	78.73	8,877	-1.27(-1.59%)
Sep 18, 2023	81.75	81.90	80.00	80.00	17,813	-1.79(-2.18%)
Sep 15, 2023	80.76	82.57	79.40	81.79	71,256	+1.29(+1.61%)
Sep 14, 2023	81.65	82.68	80.27	80.50	14,034	-0.59(-0.73%)
Sep 13, 2023	80.86	81.61	80.80	81.09	12,841	-0.01(-0.01%)
Sep 12, 2023	80.87	82.44	80.35	81.10	14,664	+0.83(+1.03%)
Sep 11, 2023	81.37	82.43	80.25	80.27	20,581	-0.09(-0.11%)
Sep 08, 2023	81.65	81.65	79.89	80.36	12,981	+1.00(+1.26%)
Sep 07, 2023	82.21	82.92	79.36	79.36	15,576	-3.43(-4.14%)
Sep 06, 2023	83.43	83.53	80.06	82.79	27,107	-0.29(-0.34%)
Sep 05, 2023	82.34	83.77	80.17	83.08	19,876	+1.07(+1.30%)
Sep 01, 2023	84.08	84.11	81.85	82.01	9,996	-0.63(-0.76%)
Aug 31, 2023	83.52	84.55	82.30	82.64	14,178	+1.43(+1.76%)
Aug 30, 2023	80.29	82.22	80.29	81.21	14,727	-0.02(-0.02%)
Aug 29, 2023	80.97	82.44	80.73	81.23	11,287	-0.22(-0.27%)
Aug 28, 2023	80.00	81.45	80.00	81.45	9,086	+2.46(+3.11%)
Aug 25, 2023	78.89	79.65	78.18	78.99	5,510	-0.69(-0.87%)
Aug 24, 2023	80.57	80.98	79.16	79.68	9,792	-1.29(-1.60%)
Aug 23, 2023	79.99	81.43	79.99	80.97	7,263	+0.75(+0.94%)
Aug 22, 2023	80.18	80.47	79.97	80.22	8,894	+0.24(+0.30%)
Aug 21, 2023	81.05	82.98	78.38	79.98	12,301	-0.87(-1.07%)
Aug 18, 2023	79.18	80.93	79.18	80.85	10,292	+1.07(+1.34%)
Aug 17, 2023	82.44	82.44	79.36	79.79	7,515	-2.22(-2.71%)
Aug 16, 2023	81.47	84.02	81.47	82.01	8,082	+0.37(+0.45%)
Aug 15, 2023	81.78	82.98	81.24	81.64	11,975	-0.80(-0.97%)
Aug 14, 2023	83.24	83.24	82.44	82.44	5,432	-0.88(-1.05%)
Aug 11, 2023	84.50	84.84	82.42	83.32	7,966	-1.23(-1.46%)
Aug 10, 2023	86.01	86.55	84.56	84.56	19,849	-1.99(-2.30%)
Aug 09, 2023	88.56	88.87	86.13	86.55	11,470	-1.82(-2.06%)
Aug 08, 2023	86.40	88.37	86.40	88.37	8,454	+0.29(+0.33%)
Aug 07, 2023	85.25	88.24	84.62	88.08	13,991	+2.75(+3.23%)
Aug 04, 2023	86.89	87.48	84.97	85.33	4,229	-2.09(-2.39%)
Aug 03, 2023	86.77	87.55	86.77	87.42	6,232	+0.24(+0.27%)
Aug 02, 2023	85.90	87.18	84.92	87.18	23,234	+0.95(+1.10%)
Aug 01, 2023	87.90	88.03	85.90	86.23	9,119	-2.15(-2.44%)
Jul 31, 2023	85.79	89.37	85.36	88.39	17,167	+2.85(+3.34%)
Jul 28, 2023	90.31	90.83	85.45	85.53	22,053	-4.62(-5.13%)
Jul 27, 2023	89.48	90.15	87.87	90.15	18,349	+1.32(+1.49%)
Jul 26, 2023	89.82	90.57	88.27	88.83	20,689	+0.94(+1.07%)
Jul 25, 2023	89.33	90.09	87.86	87.89	15,975	-0.88(-0.99%)
Jul 24, 2023	89.31	90.50	88.46	88.77	11,725	-0.76(-0.85%)
Jul 21, 2023	91.36	91.42	88.87	89.53	9,355	-1.12(-1.23%)
Jul 20, 2023	93.93	96.25	90.65	90.65	29,655	-6.43(-6.62%)
Jul 19, 2023	97.14	98.22	96.84	97.08	17,546	+0.32(+0.33%)
Jul 18, 2023	96.72	99.23	95.59	96.76	29,092	-0.79(-0.81%)
Jul 17, 2023	96.80	98.44	95.92	97.55	56,186	+0.77(+0.80%)
Jul 14, 2023	95.28	96.80	95.25	96.78	11,382	+1.13(+1.18%)
Jul 13, 2023	95.48	96.07	94.20	95.65	8,667	+0.98(+1.03%)
Jul 12, 2023	94.76	95.28	94.68	94.68	6,830	-0.60(-0.63%)
Jul 11, 2023	96.51	96.51	95.03	95.28	8,500	-0.53(-0.56%)
Jul 10, 2023	95.42	96.22	93.87	95.81	8,883	+0.82(+0.86%)
Jul 07, 2023	96.68	98.56	94.69	94.99	16,108	-0.20(-0.21%)
Jul 06, 2023	94.84	95.89	93.81	95.19	22,930	-0.46(-0.49%)
Jul 05, 2023	99.24	100.22	95.45	95.65	17,599	-5.71(-5.63%)
Jul 03, 2023	102.47	102.47	100.92	101.36	8,879	-1.10(-1.08%)
Jun 30, 2023	103.00	103.67	102.13	102.47	17,059	-0.01(-0.01%)
Jun 29, 2023	102.21	104.17	102.21	102.48	61,127	+0.21(+0.20%)
Jun 28, 2023	102.28	103.06	101.49	102.27	23,769	-0.33(-0.32%)
Jun 27, 2023	103.52	104.10	102.29	102.59	39,616	+0.01(+0.01%)
Jun 26, 2023	103.97	105.74	102.43	102.58	19,429	-0.59(-0.57%)
Jun 23, 2023	101.24	104.16	101.24	103.18	50,573	+0.52(+0.51%)
Jun 22, 2023	104.51	104.51	102.50	102.65	19,780	-1.08(-1.04%)
Jun 21, 2023	105.31	105.70	103.25	103.74	15,508	-1.10(-1.05%)
Jun 20, 2023	104.40	106.61	104.40	104.84	17,588	-0.47(-0.45%)
Jun 16, 2023	109.08	109.08	104.99	105.31	26,642	-2.70(-2.50%)
Jun 15, 2023	108.27	108.66	107.58	108.01	32,787	-2.42(-2.19%)
May 08, 2023	112.53	113.02	110.03	110.43	7,642	-1.48(-1.32%)
May 05, 2023	110.72	115.65	110.65	111.91	11,452	+3.09(+2.84%)
May 04, 2023	110.73	111.31	108.26	108.81	9,175	-3.58(-3.19%)
May 03, 2023	115.77	115.77	112.40	112.40	12,739	-1.67(-1.47%)
May 02, 2023	112.93	114.54	111.22	114.07	16,039	+1.14(+1.01%)
May 01, 2023	108.95	113.05	108.46	112.93	14,310	+4.66(+4.30%)
Apr 28, 2023	109.63	109.63	107.58	108.27	7,816	-1.24(-1.13%)
Apr 27, 2023	107.18	110.01	106.66	109.51	6,717	+3.57(+3.37%)
Apr 26, 2023	108.26	108.60	104.73	105.94	11,613	-2.36(-2.18%)
Apr 25, 2023	109.04	109.15	108.30	108.30	7,046	-1.44(-1.31%)
Apr 24, 2023	110.61	112.69	109.74	109.74	10,502	-1.87(-1.68%)
Apr 21, 2023	110.56	111.61	108.09	111.61	12,030	+0.87(+0.78%)
Apr 20, 2023	105.05	110.74	105.05	110.74	32,354	+9.00(+8.85%)
Apr 19, 2023	100.22	101.74	99.45	101.74	9,425	+0.80(+0.79%)
Apr 18, 2023	106.62	106.62	100.69	100.94	20,751	-5.66(-5.31%)
Apr 17, 2023	107.41	107.62	105.90	106.60	11,760	+0.06(+0.06%)
Apr 14, 2023	108.57	108.57	106.54	106.54	14,438	-1.27(-1.18%)
Apr 13, 2023	106.12	107.84	104.90	107.81	10,823	+2.77(+2.63%)
Apr 12, 2023	104.95	105.05	103.45	105.05	10,766	+1.61(+1.56%)
Apr 11, 2023	104.37	105.21	102.80	103.43	18,041	+0.19(+0.18%)
Apr 10, 2023	102.28	104.34	101.87	103.25	11,326	+1.19(+1.17%)
Apr 06, 2023	103.99	105.61	101.81	102.05	11,750	-1.37(-1.32%)
Apr 05, 2023	105.88	105.88	102.03	103.42	19,059	-1.78(-1.69%)
Apr 04, 2023	108.35	108.35	104.91	105.20	19,757	-3.91(-3.58%)
Apr 03, 2023	110.59	110.59	107.82	109.10	13,901	-0.25(-0.22%)
Mar 31, 2023	109.36	110.21	108.47	109.35	15,785	+1.35(+1.25%)
Mar 30, 2023	107.84	108.14	106.78	107.99	10,246	+1.19(+1.12%)
Mar 29, 2023	105.90	107.15	105.63	106.80	11,058	+0.93(+0.88%)
Mar 28, 2023	106.98	107.44	105.22	105.88	7,088	-1.42(-1.32%)
Mar 27, 2023	107.71	109.59	106.50	107.29	20,055	+0.47(+0.44%)
Mar 24, 2023	105.92	107.88	105.23	106.83	13,785	+0.34(+0.32%)
Mar 23, 2023	105.54	108.58	105.54	106.48	17,271	+0.66(+0.62%)
Mar 22, 2023	111.03	111.59	105.83	105.83	13,920	-5.78(-5.18%)
Mar 21, 2023	111.31	111.85	109.64	111.61	11,902	+3.98(+3.70%)
Mar 20, 2023	107.74	110.81	107.61	107.62	18,360	+1.01(+0.95%)
Mar 17, 2023	107.37	107.94	104.21	106.61	72,524	-1.94(-1.79%)
Mar 16, 2023	105.73	109.45	102.66	108.55	25,455	+2.34(+2.20%)
Mar 15, 2023	102.98	106.87	101.96	106.22	40,735	-0.38(-0.36%)
Mar 14, 2023	108.09	108.90	105.98	106.60	25,846	+0.87(+0.83%)
Mar 13, 2023	105.57	107.42	104.44	105.73	19,729	-1.52(-1.42%)
Mar 10, 2023	106.48	107.80	103.71	107.25	28,178	-0.32(-0.30%)
Mar 09, 2023	109.40	111.97	106.36	107.57	27,991	-2.71(-2.46%)
Mar 08, 2023	113.17	114.01	108.81	110.28	15,949	-3.35(-2.94%)
Mar 07, 2023	117.76	118.23	113.62	113.63	11,988	-4.99(-4.21%)
Mar 06, 2023	117.94	122.65	117.94	118.62	44,793	-1.21(-1.01%)
Mar 03, 2023	115.80	119.98	115.75	119.83	18,697	+4.24(+3.67%)
Mar 02, 2023	116.79	119.27	114.80	115.59	23,044	-1.20(-1.02%)
Mar 01, 2023	113.83	118.94	113.83	116.79	40,831	+2.59(+2.27%)
Feb 28, 2023	110.91	115.84	110.27	114.20	41,684	+1.94(+1.73%)
Feb 27, 2023	112.52	116.13	111.53	112.25	25,554	-0.39(-0.35%)
Feb 24, 2023	111.77	120.83	110.69	112.64	48,588	-1.03(-0.91%)
Feb 23, 2023	117.36	126.09	113.03	113.68	35,470	-6.44(-5.36%)
Feb 22, 2023	115.51	122.08	115.37	120.11	27,455	+4.33(+3.74%)
Feb 21, 2023	123.05	123.05	114.49	115.78	33,639	-7.46(-6.05%)
Feb 17, 2023	121.02	123.44	120.95	123.24	24,338	+3.55(+2.97%)
Feb 16, 2023	119.71	122.42	116.48	119.69	19,983	-1.30(-1.07%)
Feb 15, 2023	115.17	122.02	115.17	120.99	10,657	+5.99(+5.21%)
Feb 14, 2023	111.86	118.15	111.86	115.00	22,609	+0.08(+0.07%)
Feb 13, 2023	111.66	115.78	109.48	114.92	18,857	+4.01(+3.62%)
Feb 10, 2023	113.87	114.78	109.55	110.91	16,475	+1.10(+1.00%)
Feb 09, 2023	106.25	115.01	106.25	109.81	16,146	+1.56(+1.44%)
Feb 08, 2023	110.32	113.52	107.97	108.25	14,897	-3.12(-2.80%)
Feb 07, 2023	116.16	117.67	111.37	111.37	18,123	-3.77(-3.27%)
Feb 06, 2023	114.09	118.84	111.62	115.14	20,422	+1.80(+1.58%)
Feb 03, 2023	109.11	116.71	105.19	113.34	15,148	+3.46(+3.15%)
Feb 02, 2023	104.31	110.56	104.31	109.88	19,273	+6.81(+6.61%)
Feb 01, 2023	102.15	105.00	98.20	103.07	9,474	-1.24(-1.19%)
Jan 31, 2023	103.23	104.31	101.09	104.31	9,615	+3.71(+3.69%)
Jan 30, 2023	102.02	104.01	99.80	100.60	6,662	-1.77(-1.73%)
Jan 27, 2023	96.43	103.26	96.43	102.36	6,411	+3.26(+3.29%)
Jan 26, 2023	101.07	105.68	98.00	99.10	11,990	-3.41(-3.33%)
Jan 25, 2023	96.55	103.52	96.55	102.52	10,165	+4.34(+4.42%)
Jan 24, 2023	95.55	98.18	95.55	98.18	8,814	+2.02(+2.10%)
Jan 23, 2023	95.18	97.14	93.95	96.16	12,941	+0.53(+0.55%)
Jan 20, 2023	94.44	95.63	92.25	95.63	9,855	+1.79(+1.90%)
Jan 19, 2023	94.88	94.88	92.12	93.84	10,000	-1.27(-1.34%)
Jan 18, 2023	96.21	96.21	94.82	95.12	6,231	-0.88(-0.91%)
Jan 17, 2023	94.64	97.71	94.19	95.99	11,172	+1.09(+1.15%)
Jan 13, 2023	96.75	100.52	93.23	94.90	8,132	-0.25(-0.26%)
Jan 12, 2023	91.50	98.05	91.50	95.15	4,880	-0.51(-0.53%)
Jan 11, 2023	93.51	95.67	93.48	95.66	6,727	+1.99(+2.13%)
Jan 10, 2023	92.95	93.97	89.78	93.67	7,397	+0.63(+0.67%)
Jan 09, 2023	95.47	95.47	92.27	93.04	4,075	+2.77(+3.07%)
Jan 06, 2023	90.27	91.54	90.27	90.27	11,054	+1.73(+1.95%)
Jan 05, 2023	90.18	91.43	88.22	88.55	6,302	-2.71(-2.97%)
Jan 04, 2023	90.47	92.52	88.88	91.25	25,690	+0.59(+0.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.